Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,015.00 | 4,015.00 | 3,890.00 | 3,945.00 | 3,757.14 | 425,019 |
| 2025-07-23 | 4,000.00 | 4,015.00 | 3,940.00 | 4,000.00 | 3,809.52 | 315,776 |
| 2025-07-22 | 4,005.00 | 4,135.00 | 3,970.00 | 4,000.00 | 3,809.52 | 563,281 |
| 2025-07-21 | 4,120.00 | 4,135.00 | 3,890.00 | 3,985.00 | 3,795.24 | 801,398 |
| 2025-07-18 | 4,140.00 | 4,150.00 | 4,020.00 | 4,110.00 | 3,914.29 | 589,321 |
| 2025-07-17 | 4,085.00 | 4,180.00 | 4,035.00 | 4,105.00 | 3,909.52 | 458,481 |
| 2025-07-16 | 4,040.00 | 4,120.00 | 4,010.00 | 4,095.00 | 3,900.00 | 437,835 |
| 2025-07-15 | 4,085.00 | 4,110.00 | 4,025.00 | 4,075.00 | 3,880.95 | 402,988 |
| 2025-07-14 | 4,170.00 | 4,195.00 | 4,070.00 | 4,085.00 | 3,890.48 | 443,045 |
| 2025-07-11 | 4,055.00 | 4,215.00 | 4,045.00 | 4,110.00 | 3,914.29 | 754,973 |
| 2025-07-10 | 4,130.00 | 4,230.00 | 4,040.00 | 4,100.00 | 3,904.76 | 822,481 |
| 2025-07-09 | 4,255.00 | 4,255.00 | 4,020.00 | 4,130.00 | 3,933.33 | 908,778 |
| 2025-07-08 | 4,220.00 | 4,400.00 | 4,200.00 | 4,245.00 | 4,042.86 | 717,235 |
| 2025-07-07 | 4,600.00 | 4,660.00 | 4,310.00 | 4,335.00 | 4,128.57 | 997,726 |
| 2025-07-04 | 4,800.00 | 4,805.00 | 4,600.00 | 4,640.00 | 4,419.05 | 664,015 |
| 2025-07-03 | 4,750.00 | 4,815.00 | 4,685.00 | 4,800.00 | 4,571.43 | 515,821 |
| 2025-07-02 | 4,860.00 | 4,880.00 | 4,695.00 | 4,750.00 | 4,523.81 | 751,032 |
| 2025-07-01 | 4,860.00 | 5,010.00 | 4,830.00 | 4,855.00 | 4,623.81 | 884,654 |
| 2025-06-30 | 4,710.00 | 4,940.00 | 4,600.00 | 4,780.00 | 4,552.38 | 1,395,740 |
| 2025-06-27 | 4,875.00 | 4,950.00 | 4,725.00 | 4,775.00 | 4,547.62 | 1,295,189 |
| 2025-06-26 | 5,070.00 | 5,140.00 | 4,760.00 | 4,940.00 | 4,704.76 | 2,376,734 |
| 2025-06-25 | 5,610.00 | 5,750.00 | 5,070.00 | 5,110.00 | 4,866.67 | 4,930,749 |
| 2025-06-24 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,066.67 | 470,721 |
| 2025-06-23 | 9,200.00 | 9,360.00 | 8,890.00 | 9,090.00 | 8,657.14 | 606,036 |
| 2025-06-20 | 9,500.00 | 10,350.00 | 9,340.00 | 9,450.00 | 9,000.00 | 1,376,337 |
| 2025-06-19 | 9,150.00 | 9,830.00 | 8,900.00 | 9,500.00 | 9,047.62 | 971,836 |
| 2025-06-18 | 9,350.00 | 9,500.00 | 8,950.00 | 9,270.00 | 8,828.57 | 790,148 |
| 2025-06-17 | 8,820.00 | 9,850.00 | 8,780.00 | 9,560.00 | 9,104.76 | 1,038,891 |
| 2025-06-16 | 9,300.00 | 9,360.00 | 8,430.00 | 8,960.00 | 8,533.33 | 629,844 |
| 2025-06-13 | 9,310.00 | 9,400.00 | 8,770.00 | 9,240.00 | 8,800.00 | 619,202 |
| 2025-06-12 | 8,220.00 | 9,400.00 | 8,180.00 | 9,220.00 | 8,780.95 | 1,193,466 |
| 2025-06-11 | 8,270.00 | 8,520.00 | 8,210.00 | 8,320.00 | 7,923.81 | 418,060 |
| 2025-06-10 | 7,610.00 | 8,380.00 | 7,610.00 | 8,220.00 | 7,828.57 | 550,222 |
| 2025-06-09 | 7,850.00 | 7,850.00 | 7,510.00 | 7,610.00 | 7,247.62 | 221,794 |
| 2025-06-05 | 7,780.00 | 7,980.00 | 7,700.00 | 7,750.00 | 7,380.95 | 291,780 |
| 2025-06-04 | 7,510.00 | 7,950.00 | 7,490.00 | 7,690.00 | 7,323.81 | 374,177 |
| 2025-06-02 | 7,900.00 | 8,020.00 | 7,700.00 | 7,780.00 | 7,409.52 | 321,184 |
| 2025-05-30 | 8,080.00 | 8,160.00 | 7,530.00 | 8,060.00 | 7,676.19 | 396,620 |
| 2025-05-29 | 8,660.00 | 8,660.00 | 7,980.00 | 8,160.00 | 7,771.43 | 486,717 |
| 2025-05-28 | 7,920.00 | 8,920.00 | 7,810.00 | 8,470.00 | 8,066.67 | 1,095,597 |
| 2025-05-27 | 7,380.00 | 7,800.00 | 7,150.00 | 7,690.00 | 7,323.81 | 311,342 |
| 2025-05-26 | 7,500.00 | 7,720.00 | 7,250.00 | 7,260.00 | 6,914.29 | 305,616 |
| 2025-05-23 | 7,350.00 | 7,400.00 | 7,140.00 | 7,320.00 | 6,971.43 | 139,106 |
| 2025-05-22 | 7,220.00 | 7,300.00 | 7,050.00 | 7,140.00 | 6,800.00 | 163,444 |
| 2025-05-21 | 7,250.00 | 7,330.00 | 7,160.00 | 7,210.00 | 6,866.67 | 139,159 |
| 2025-05-20 | 7,390.00 | 7,520.00 | 7,090.00 | 7,220.00 | 6,876.19 | 181,660 |
| 2025-05-19 | 7,190.00 | 7,340.00 | 7,010.00 | 7,250.00 | 6,904.76 | 371,263 |
| 2025-05-16 | 7,870.00 | 7,870.00 | 7,540.00 | 7,560.00 | 7,200.00 | 259,120 |
| 2025-05-15 | 7,700.00 | 7,900.00 | 7,690.00 | 7,870.00 | 7,495.24 | 191,049 |
| 2025-05-14 | 7,830.00 | 7,860.00 | 7,730.00 | 7,780.00 | 7,409.52 | 174,022 |
| 2025-05-13 | 7,780.00 | 8,160.00 | 7,720.00 | 7,830.00 | 7,457.14 | 241,067 |
| 2025-05-12 | 7,990.00 | 7,990.00 | 7,720.00 | 7,820.00 | 7,447.62 | 189,450 |
| 2025-05-09 | 7,820.00 | 7,960.00 | 7,740.00 | 7,890.00 | 7,514.29 | 161,460 |
| 2025-05-08 | 8,030.00 | 8,070.00 | 7,770.00 | 7,810.00 | 7,438.10 | 157,676 |
| 2025-05-07 | 7,990.00 | 8,090.00 | 7,840.00 | 7,950.00 | 7,571.43 | 247,434 |
| 2025-05-02 | 7,510.00 | 8,060.00 | 7,490.00 | 8,000.00 | 7,619.05 | 329,601 |
| 2025-04-30 | 7,620.00 | 7,780.00 | 7,530.00 | 7,550.00 | 7,190.48 | 315,520 |
| 2025-04-29 | 7,620.00 | 7,800.00 | 7,580.00 | 7,620.00 | 7,257.14 | 211,437 |
| 2025-04-28 | 7,670.00 | 7,740.00 | 7,560.00 | 7,630.00 | 7,266.67 | 189,192 |
| 2025-04-25 | 7,740.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,342.86 | 220,905 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.